Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241011C00055000 | 2024-10-04 3:46PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 46 | 1,431 | 18.56% |
| CSCO241018C00055000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 529 | 10,076 | 15.33% |
| CSCO241025C00055000 | 2024-10-04 3:35PM EDT | 2024-10-25 | 0.11 | 0.10 | 0.14 | -0.04 | -26.67% | 1 | 202 | 15.82% |
| CSCO241101C00055000 | 2024-10-04 2:07PM EDT | 2024-11-01 | 0.17 | 0.12 | 0.23 | -0.04 | -19.05% | 24 | 688 | 16.21% |
| CSCO241108C00055000 | 2024-10-04 2:40PM EDT | 2024-11-08 | 0.29 | 0.26 | 0.53 | -0.01 | -3.33% | 24 | 157 | 20.61% |
| CSCO241115C00055000 | 2024-10-04 3:40PM EDT | 2024-11-15 | 0.88 | 0.85 | 0.89 | 0.00 | - | 259 | 17,618 | 24.63% |
| CSCO241220C00055000 | 2024-10-04 3:37PM EDT | 2024-12-20 | 1.32 | 1.30 | 1.35 | +0.24 | +22.22% | 57 | 16,302 | 23.34% |
| CSCO250117C00055000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 1.48 | 1.44 | 1.52 | +0.02 | +1.37% | 236 | 29,930 | 21.56% |
| CSCO250321C00055000 | 2024-10-04 3:42PM EDT | 2025-03-21 | 2.38 | 2.27 | 2.46 | +0.07 | +3.03% | 231 | 16,228 | 23.82% |
| CSCO250417C00055000 | 2024-10-04 3:08PM EDT | 2025-04-17 | 2.70 | 2.50 | 2.65 | +0.22 | +8.87% | 8 | 2,234 | 23.35% |
| CSCO250620C00055000 | 2024-10-04 3:51PM EDT | 2025-06-20 | 3.19 | 3.10 | 3.25 | +0.16 | +5.28% | 37 | 4,610 | 23.68% |
| CSCO250919C00055000 | 2024-10-04 12:23PM EDT | 2025-09-19 | 3.75 | 3.60 | 3.90 | +0.13 | +3.59% | 236 | 700 | 23.54% |
| CSCO251219C00055000 | 2024-10-04 9:30AM EDT | 2025-12-19 | 4.50 | 3.30 | 4.70 | +0.25 | +5.88% | 20 | 3,538 | 24.43% |
| CSCO260116C00055000 | 2024-10-04 11:57AM EDT | 2026-01-16 | 4.50 | 4.10 | 4.80 | +0.10 | +2.27% | 25 | 3,756 | 24.10% |
| CSCO261218C00055000 | 2024-10-02 9:42AM EDT | 2026-12-18 | 5.60 | 5.95 | 6.70 | 0.00 | - | 37 | 124 | 24.48% |
| CSCO270115C00055000 | 2024-10-04 3:50PM EDT | 2027-01-15 | 5.94 | 5.80 | 7.05 | -0.31 | -4.96% | 1 | 362 | 25.17% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018P00055000 | 2024-10-03 12:51PM EDT | 2024-10-18 | 2.60 | 1.54 | 4.35 | 0.00 | - | 26 | 155 | 73.63% |
| CSCO241025P00055000 | 2024-10-01 1:16PM EDT | 2024-10-25 | 2.90 | 1.15 | 4.40 | 0.00 | - | 1 | 0 | 61.13% |
| CSCO241115P00055000 | 2024-10-04 3:52PM EDT | 2024-11-15 | 2.85 | 2.79 | 2.85 | -0.30 | -9.52% | 50 | 352 | 20.00% |
| CSCO241220P00055000 | 2024-09-30 9:30AM EDT | 2024-12-20 | 3.22 | 2.55 | 3.15 | 0.00 | - | 2 | 17 | 18.31% |
| CSCO250117P00055000 | 2024-10-03 9:54AM EDT | 2025-01-17 | 3.70 | 3.30 | 3.45 | 0.00 | - | 2 | 4,892 | 18.58% |
| CSCO250321P00055000 | 2024-10-02 12:52PM EDT | 2025-03-21 | 4.25 | 3.90 | 4.20 | 0.00 | - | 1 | 859 | 20.19% |
| CSCO250417P00055000 | 2024-09-30 12:05PM EDT | 2025-04-17 | 4.30 | 4.05 | 4.30 | 0.00 | - | 179 | 221 | 19.41% |
| CSCO250620P00055000 | 2024-09-16 3:34PM EDT | 2025-06-20 | 5.90 | 4.45 | 4.70 | 0.00 | - | 2 | 2,558 | 19.14% |
| CSCO250919P00055000 | 2024-08-15 9:52AM EDT | 2025-09-19 | 7.20 | 7.00 | 7.40 | 0.00 | - | 3 | 76 | 29.63% |
| CSCO251219P00055000 | 2024-10-04 12:00PM EDT | 2025-12-19 | 5.80 | 5.55 | 6.15 | -0.16 | -2.68% | 7 | 438 | 21.00% |
| CSCO260116P00055000 | 2024-10-02 3:13PM EDT | 2026-01-16 | 6.03 | 5.50 | 8.50 | 0.00 | - | 5 | 1,863 | 30.21% |
| CSCO270115P00055000 | 2024-10-04 12:02PM EDT | 2027-01-15 | 7.50 | 6.90 | 8.00 | -0.27 | -3.47% | 20 | 12 | 21.11% |
© 2024 Yahoo. All rights reserved.